Hot Features
프리미엄
BB ETF Indice Futuro De Boi Gordo B3 Fdo De Indice (BBOI11)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -2.07317073171 | 8.2 | 8.5 | 8 | 13553 | 8.15928162 | FU |
| 4 | -0.27 | -3.25301204819 | 8.3 | 9.06 | 7.9 | 30372 | 8.63095041 | FU |
| 12 | -0.44 | -5.19480519481 | 8.47 | 9.8 | 7.9 | 22407 | 8.69209036 | FU |
| 26 | 0.93 | 13.0985915493 | 7.1 | 9.8 | 7.05 | 16855 | 8.27389512 | FU |
| 52 | 0.4 | 5.24246395806 | 7.63 | 9.8 | 6.4 | 13298 | 7.82400805 | FU |
| 156 | -1.52 | -15.9162303665 | 9.55 | 10 | 6.4 | 13781 | 7.93977175 | FU |
| 260 | -1.52 | -15.9162303665 | 9.55 | 10 | 6.4 | 13781 | 7.93977175 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734125340 | 8.03 | -0.07 | -0.86 | 8.11 | 8.11 | 8.01 | 20048 |
| 1734039000 | 8.1 | -0.1 | -1.22 | 8.1 | 8.26 | 8.1 | 9421 |
| 1733952540 | 8.2 | -0.09 | -1.09 | 8.1 | 8.27 | 8.1 | 10770 |
| 1733866140 | 8.2899999 | 0.27 | 3.37 | 8 | 8.5 | 8 | 22420 |
| 1733779740 | 8.02 | -0.05 | -0.62 | 8.07 | 8.19 | 8.01 | 11301 |
| 1733520600 | 8.07 | -0.13 | -1.59 | 8.2 | 8.28 | 8.07 | 13852 |
| 1733434200 | 8.2 | 0.1 | 1.23 | 8.13 | 8.41 | 8.1 | 41105 |
| 1733347800 | 8.1 | -0.63 | -7.22 | 8.5 | 8.58 | 8.1 | 21110 |
| 1733261340 | 8.73 | -0.07 | -0.80 | 8.7899999 | 8.7899999 | 8.61 | 16069 |
| 1733174940 | 8.8 | 0.19 | 2.21 | 8.63 | 8.91 | 8.63 | 39708 |
| 1732915740 | 8.61 | -0.27 | -3.04 | 8.9 | 8.98 | 8.61 | 57477 |
| 1732829400 | 8.88 | -0.06 | -0.67 | 8.94 | 8.94 | 8.3 | 20519 |
| 1732743000 | 8.94 | -0.05 | -0.56 | 8.98 | 9.06 | 8.86 | 82109 |
| 1732656600 | 8.99 | 0.31 | 3.57 | 8.78 | 9 | 8.73 | 51122 |
| 1732570140 | 8.68 | 0.03 | 0.35 | 8.74 | 8.9 | 8.61 | 28721 |
| 1732310940 | 8.65 | -0.1 | -1.14 | 8.74 | 8.77 | 8.6199999 | 20268 |
| 1732224600 | 8.75 | 0.12 | 1.39 | 8.88 | 8.88 | 8.55 | 51436 |
| 1732051800 | 8.63 | 0.13 | 1.53 | 8.63 | 8.7 | 8.55 | 26759 |
| 1731965340 | 8.5 | 0.2 | 2.41 | 8.3 | 8.6 | 7.9 | 22524 |
| 1731619800 | 8.3 | -0.2 | -2.35 | 8.26 | 8.5 | 8.2 | 11349 |
| 1731533400 | 8.5 | 0 | 0.00 | 8.5 | 8.63 | 8.45 | 4238 |
| 1731446940 | 8.5 | -0.1 | -1.16 | 8.59 | 8.63 | 8.41 | 12655 |
| 1731360540 | 8.6 | 0.5 | 6.17 | 8.55 | 8.6 | 8.14 | 23638 |
| 1731101400 | 8.1 | -0.03 | -0.37 | 8.13 | 8.2 | 8.1 | 13767 |
| 1731014940 | 8.13 | -0.07 | -0.85 | 8.2 | 8.2 | 8.09 | 18935 |
| 1730928600 | 8.2 | 0.03 | 0.37 | 8.15 | 8.3 | 8.15 | 7638 |
| 1730842200 | 8.17 | -0.09 | -1.09 | 8.2 | 8.32 | 8.17 | 23377 |
| 1730755800 | 8.26 | 0.04 | 0.49 | 8.31 | 8.49 | 8.22 | 12122 |
| 1730496600 | 8.22 | -0.44 | -5.08 | 8.66 | 8.8 | 8.22 | 40752 |
| 1730410200 | 8.66 | -0.04 | -0.46 | 8.8 | 8.81 | 8.53 | 18137 |
| 1730323800 | 8.7 | -0.3 | -3.33 | 8.99 | 8.99 | 8.61 | 23899 |
| 1730237340 | 9 | 0.15 | 1.69 | 8.85 | 9 | 8.85 | 24861 |
| 1730151000 | 8.85 | 0.02 | 0.23 | 8.88 | 8.94 | 8.8 | 6529 |
| 1729891800 | 8.83 | -0.05 | -0.56 | 8.72 | 8.86 | 8.71 | 4411 |
| 1729805400 | 8.88 | 0.17 | 1.95 | 8.74 | 8.98 | 8.73 | 11892 |
| 1729719000 | 8.71 | -0.09 | -1.02 | 8.84 | 9.0399999 | 8.71 | 6210 |
| 1729632600 | 8.8 | 0.24 | 2.80 | 8.6 | 9.22 | 8.6 | 38859 |
| 1729546140 | 8.56 | -0.35 | -3.93 | 8.99 | 8.99 | 8.51 | 36133 |
| 1729287000 | 8.91 | -0.07 | -0.78 | 8.88 | 8.99 | 8.85 | 25025 |
| 1729200540 | 8.98 | -0.12 | -1.32 | 9.1 | 9.1 | 8.96 | 9714 |
| 1729114140 | 9.1 | -0.19 | -2.05 | 9.15 | 9.24 | 8.84 | 36277 |
| 1729027740 | 9.2899999 | -0.15 | -1.59 | 9.45 | 9.64 | 9.11 | 34569 |
| 1728941340 | 9.44 | 0.64 | 7.27 | 8.81 | 9.8 | 8.81 | 101746 |
| 1728682200 | 8.8 | 0.03 | 0.34 | 8.8 | 8.8 | 8.76 | 1008 |
| 1728595740 | 8.77 | 0.02 | 0.23 | 8.8 | 8.95 | 8.72 | 34493 |
| 1728509400 | 8.75 | -0.05 | -0.57 | 8.7899999 | 8.7899999 | 8.7 | 3730 |
| 1728422940 | 8.8 | 0.1 | 1.15 | 8.76 | 8.8 | 8.64 | 12466 |
| 1728336600 | 8.7 | 0.1 | 1.16 | 8.69 | 8.77 | 8.61 | 5752 |
| 1728077400 | 8.6 | -0.07 | -0.81 | 8.7 | 8.7 | 8.58 | 15397 |
| 1727991000 | 8.67 | 0.07 | 0.81 | 8.6 | 8.7 | 8.5 | 16143 |
| 1727904540 | 8.6 | 0.13 | 1.53 | 8.47 | 8.6 | 8.42 | 27068 |
| 1727818200 | 8.47 | -0.09 | -1.05 | 8.56 | 8.56 | 8.31 | 8000 |
| 1727731800 | 8.56 | 0.23 | 2.76 | 8.34 | 8.56 | 8.34 | 21106 |
| 1727472600 | 8.33 | 0.01 | 0.12 | 8.34 | 8.47 | 8.33 | 5979 |
| 1727386140 | 8.32 | -0.03 | -0.36 | 8.4 | 8.41 | 8.31 | 5798 |
| 1727299740 | 8.35 | 0.04 | 0.48 | 8.35 | 8.36 | 8.27 | 8597 |
| 1727213400 | 8.31 | 0.08 | 0.97 | 8.2 | 8.31 | 8.2 | 16990 |
| 1727127000 | 8.23 | -0.07 | -0.84 | 8.25 | 8.39 | 8.23 | 6882 |
| 1726867800 | 8.3 | -0.1 | -1.19 | 8.47 | 8.47 | 8.14 | 16798 |
| 1726781400 | 8.4 | -0.1 | -1.18 | 8.4 | 8.48 | 8.39 | 7552 |
| 1726695000 | 8.5 | 0.2 | 2.41 | 8.3 | 8.5 | 8.28 | 13273 |
| 1726608600 | 8.3 | 0.15 | 1.84 | 8.14 | 8.3 | 8.1199999 | 18499 |
| 1726522200 | 8.15 | 0.15 | 1.88 | 8.08 | 8.15 | 8 | 16283 |
